Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.50 | 0.30 | 0.00 | - | 40 | 41 |
| 21.95 | 0.00 | - | 2 | 1 | 5.00 | 0.58 | 0.00 | - | 20 | 3,213 |
| 17.20 | 0.00 | - | 4 | 87 | 10.00 | 1.45 | 0.00 | - | 5 | 1,914 |
| - | - | - | - | - | 12.50 | 1.95 | 0.00 | - | - | 200 |
| 13.65 | 0.00 | - | 58 | 227 | 15.00 | 2.97 | 0.00 | - | 302 | 2,267 |
| 10.79 | 0.00 | - | 5 | 62 | 20.00 | 5.00 | 0.00 | - | 4 | 1,605 |
| 8.10 | 0.00 | - | 3 | 244 | 22.50 | 6.40 | 0.00 | - | 1 | 992 |
| 7.45 | 0.00 | - | 3 | 748 | 25.00 | 7.55 | 0.00 | - | 2 | 1,624 |
| 5.65 | 0.00 | - | 16 | 528 | 30.00 | 10.42 | 0.00 | - | 7 | 1,010 |
| 3.88 | 0.00 | - | 8 | 393 | 35.00 | 14.05 | 0.00 | - | 1 | 4,959 |
| 3.09 | 0.00 | - | 7 | 1,335 | 40.00 | 18.35 | 0.00 | - | 1 | 2,499 |
| 2.33 | 0.00 | - | 6 | 1,549 | 45.00 | 22.37 | 0.00 | - | 6 | 1,679 |
| 1.85 | 0.00 | - | 66 | 4,777 | 50.00 | 26.90 | 0.00 | - | 1 | 10,884 |
| 1.51 | 0.00 | - | 22 | 1,991 | 55.00 | 32.25 | 0.00 | - | 1 | 1,077 |
| 1.12 | 0.00 | - | 4 | 1,397 | 60.00 | 35.75 | 0.00 | - | 22 | 2,032 |
| 1.00 | 0.00 | - | 2 | 726 | 65.00 | 40.65 | 0.00 | - | 13 | 3,796 |
| 0.80 | 0.00 | - | 30 | 1,044 | 70.00 | 45.89 | 0.00 | - | 5 | 2,324 |
| 0.60 | 0.00 | - | 27 | 1,916 | 75.00 | 50.79 | 0.00 | - | 4 | 4,290 |
| 0.58 | 0.00 | - | 4 | 3,650 | 80.00 | 53.20 | 0.00 | - | 2 | 3,282 |
| 0.45 | 0.00 | - | 11 | 1,409 | 85.00 | 59.85 | 0.00 | - | 23 | 2,673 |
| 0.43 | 0.00 | - | 6 | 1,214 | 90.00 | 65.00 | 0.00 | - | 1 | 3,260 |
| 0.41 | 0.00 | - | 1 | 1,073 | 95.00 | 67.78 | 0.00 | - | 3 | 6,052 |
| 0.32 | 0.00 | - | 166 | 7,092 | 100.00 | 71.90 | 0.00 | - | 4 | 8,138 |
| 0.37 | 0.00 | - | 9 | 978 | 105.00 | 79.87 | 0.00 | - | 1 | 1,168 |
| 0.39 | 0.00 | - | 2 | 666 | 110.00 | 81.90 | 0.00 | - | 1 | 2,805 |
| 0.35 | 0.00 | - | 3 | 463 | 115.00 | 89.17 | 0.00 | - | 1 | 979 |
| 0.29 | 0.00 | - | 2 | 4,583 | 120.00 | 95.00 | 0.00 | - | 2 | 6,095 |
| 0.15 | 0.00 | - | 3 | 476 | 125.00 | 99.69 | 0.00 | - | 1 | 1,699 |
| 0.20 | 0.00 | - | 201 | 3,030 | 130.00 | 104.24 | 0.00 | - | 3 | 644 |
| 0.41 | 0.00 | - | 7 | 1,334 | 135.00 | 106.74 | 0.00 | - | 4 | 1,393 |
| 0.34 | 0.00 | - | 1 | 652 | 140.00 | 114.22 | 0.00 | - | 3 | 864 |
| 0.01 | 0.00 | - | 1 | 1,244 | 145.00 | 123.00 | 0.00 | - | 5 | 706 |
| 0.16 | 0.00 | - | 1 | 6,457 | 150.00 | 123.65 | 0.00 | - | 20 | 4,729 |
| 0.26 | 0.00 | - | 1 | 1,459 | 155.00 | 110.65 | 0.00 | - | 1 | 318 |
| 0.15 | 0.00 | - | 12 | 1,803 | 160.00 | 122.60 | 0.00 | - | 1,112 | 1,531 |
| 0.10 | 0.00 | - | 3 | 1,383 | 165.00 | 142.00 | 0.00 | - | 1 | 154 |
| 0.10 | 0.00 | - | 2 | 1,031 | 170.00 | 139.33 | 0.00 | - | 1 | 998 |
| 0.01 | 0.00 | - | 1 | 1,159 | 175.00 | 149.55 | 0.00 | - | 1 | 32 |
| 0.05 | 0.00 | - | 1 | 334 | 180.00 | 152.18 | 0.00 | - | 1 | 47 |
| 0.20 | 0.00 | - | 9 | 177 | 185.00 | 160.20 | 0.00 | - | 1 | 124 |
| 0.17 | 0.00 | - | 1 | 131 | 190.00 | 168.36 | 0.00 | - | 1 | 141 |
| 0.20 | 0.00 | - | 1 | 164 | 195.00 | 153.47 | 0.00 | - | 6 | 23 |
| 0.11 | 0.00 | - | 12 | 4,466 | 200.00 | 178.35 | 0.00 | - | 1 | 1,931 |
| 0.13 | 0.00 | - | 5 | 1,502 | 210.00 | 136.80 | 0.00 | - | 2 | 67 |
| 0.18 | 0.00 | - | 1 | 354 | 220.00 | 146.65 | 0.00 | - | 30 | 31 |
| 0.05 | 0.00 | - | 1 | 203 | 230.00 | 180.60 | 0.00 | - | 3 | 17 |
| 0.09 | 0.00 | - | 4 | 636 | 240.00 | 197.17 | 0.00 | - | 3 | 17 |
| 0.07 | 0.00 | - | 40 | 1,002 | 250.00 | 207.15 | 0.00 | - | 3 | 17 |
| 0.08 | 0.00 | - | 1 | 560 | 260.00 | 194.51 | 0.00 | - | 2 | 4 |
| 0.15 | 0.00 | - | 40 | 512 | 270.00 | 204.46 | 0.00 | - | 2 | 15 |
| 0.12 | 0.00 | - | 53 | 353 | 280.00 | 250.66 | 0.00 | - | 1 | 11 |
| 0.04 | 0.00 | - | 10 | 2,479 | 290.00 | 260.66 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 2 | 113 | 295.00 | 196.95 | 0.00 | - | 2 | 11 |
| 0.07 | 0.00 | - | 20 | 3,680 | 300.00 | 259.10 | 0.00 | - | 1 | 9 |
© 2022 Yahoo. All rights reserved.
